Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.23 | 24.68 | 22.91 | 24.58 | 1,002,320 | +1.25(+5.37%) |
Sep 27, 2018 | 22.48 | 23.92 | 22.36 | 23.33 | 485,399 | +0.98(+4.38%) |
Sep 26, 2018 | 22.23 | 22.50 | 22.23 | 22.35 | 263,542 | +0.02(+0.09%) |
Sep 25, 2018 | 22.51 | 22.93 | 22.07 | 22.33 | 397,121 | -0.14(-0.61%) |
Sep 24, 2018 | 21.56 | 22.50 | 21.34 | 22.47 | 342,930 | +1.17(+5.47%) |
Sep 21, 2018 | 20.94 | 21.38 | 20.69 | 21.30 | 515,455 | +0.36(+1.73%) |
Sep 20, 2018 | 20.52 | 20.97 | 20.43 | 20.94 | 197,209 | +0.42(+2.05%) |
Sep 19, 2018 | 20.90 | 21.08 | 20.29 | 20.52 | 199,938 | -0.38(-1.83%) |
Sep 18, 2018 | 21.31 | 21.57 | 20.89 | 20.90 | 152,256 | -0.41(-1.93%) |
Sep 17, 2018 | 21.99 | 22.07 | 21.28 | 21.31 | 198,944 | -0.82(-3.72%) |
Sep 14, 2018 | 22.35 | 22.55 | 21.90 | 22.13 | 222,295 | -0.11(-0.48%) |
Sep 13, 2018 | 22.01 | 22.66 | 21.89 | 22.24 | 237,303 | +0.50(+2.30%) |
Sep 12, 2018 | 22.68 | 22.68 | 21.59 | 21.74 | 282,324 | -1.04(-4.56%) |
Sep 11, 2018 | 22.91 | 22.91 | 22.36 | 22.78 | 159,794 | -0.16(-0.68%) |
Sep 10, 2018 | 23.58 | 23.67 | 22.87 | 22.94 | 160,696 | -0.56(-2.38%) |
Sep 07, 2018 | 24.11 | 24.28 | 23.42 | 23.49 | 256,502 | -0.61(-2.52%) |
Sep 06, 2018 | 25.31 | 25.31 | 24.05 | 24.10 | 304,935 | -1.21(-4.80%) |
Sep 05, 2018 | 25.29 | 25.36 | 24.93 | 25.32 | 123,912 | +0.04(+0.16%) |
Sep 04, 2018 | 25.72 | 26.08 | 25.05 | 25.28 | 137,145 | -0.56(-2.16%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.24(+0.92%) | |
Aug 30, 2018 | 26.07 | 26.23 | 25.54 | 25.60 | 185,486 | -0.57(-2.17%) |
Aug 29, 2018 | 26.25 | 26.29 | 25.89 | 26.17 | 142,633 | -0.11(-0.41%) |
Aug 28, 2018 | 25.77 | 26.42 | 25.64 | 26.28 | 180,985 | +0.50(+1.94%) |
Aug 27, 2018 | 25.66 | 26.05 | 25.45 | 25.78 | 188,130 | +0.24(+0.96%) |
Aug 24, 2018 | 25.28 | 25.59 | 25.18 | 25.53 | 188,598 | +0.25(+1.01%) |
Aug 23, 2018 | 25.49 | 25.60 | 25.08 | 25.28 | 126,803 | -0.22(-0.85%) |
Aug 22, 2018 | 25.25 | 25.60 | 25.08 | 25.49 | 149,492 | +0.25(+1.01%) |
Aug 21, 2018 | 25.16 | 25.58 | 24.83 | 25.24 | 291,378 | +0.26(+1.06%) |
Aug 20, 2018 | 25.16 | 25.27 | 24.72 | 24.97 | 133,862 | -0.17(-0.66%) |
Aug 17, 2018 | 25.49 | 25.49 | 24.58 | 25.14 | 223,728 | -0.50(-1.94%) |
Aug 16, 2018 | 25.80 | 26.01 | 25.55 | 25.64 | 124,922 | -0.14(-0.53%) |
Aug 15, 2018 | 26.59 | 26.81 | 25.60 | 25.78 | 144,944 | -1.07(-3.97%) |
Aug 14, 2018 | 26.37 | 27.19 | 26.32 | 26.84 | 338,476 | +0.58(+2.20%) |
Aug 13, 2018 | 25.61 | 26.38 | 25.36 | 26.26 | 139,154 | +0.69(+2.71%) |
Aug 10, 2018 | 25.53 | 25.70 | 25.26 | 25.57 | 118,209 | -0.13(-0.49%) |
Aug 09, 2018 | 26.01 | 26.25 | 25.50 | 25.70 | 142,558 | -0.21(-0.83%) |
Aug 08, 2018 | 26.64 | 26.79 | 25.88 | 25.91 | 221,584 | -0.88(-3.28%) |
Aug 07, 2018 | 26.80 | 27.13 | 26.44 | 26.79 | 302,168 | +0.15(+0.55%) |
Aug 06, 2018 | 25.55 | 26.74 | 25.24 | 26.64 | 406,991 | +0.96(+3.73%) |
Aug 03, 2018 | 25.43 | 25.85 | 24.62 | 25.69 | 612,440 | +0.89(+3.59%) |
Aug 02, 2018 | 24.17 | 24.89 | 23.98 | 24.80 | 168,540 | +0.39(+1.60%) |
Aug 01, 2018 | 24.55 | 25.00 | 24.07 | 24.41 | 139,323 | -0.20(-0.79%) |
Jul 31, 2018 | 24.45 | 25.07 | 24.45 | 24.60 | 148,598 | +0.22(+0.92%) |
Jul 30, 2018 | 24.95 | 25.04 | 24.35 | 24.38 | 157,431 | -0.58(-2.31%) |
Jul 27, 2018 | 24.53 | 25.03 | 24.44 | 24.95 | 266,714 | +0.63(+2.57%) |
Jul 26, 2018 | 24.07 | 24.55 | 24.03 | 24.33 | 194,647 | +0.20(+0.81%) |
Jul 25, 2018 | 24.59 | 24.64 | 23.91 | 24.13 | 155,078 | -0.47(-1.91%) |
Jul 24, 2018 | 25.10 | 25.33 | 24.56 | 24.60 | 206,967 | -0.35(-1.41%) |
Jul 23, 2018 | 25.36 | 25.36 | 24.69 | 24.95 | 202,994 | -0.48(-1.88%) |
Jul 20, 2018 | 25.63 | 25.76 | 25.23 | 25.43 | 126,494 | -0.21(-0.80%) |
Jul 19, 2018 | 25.44 | 25.80 | 25.20 | 25.64 | 274,382 | +0.08(+0.31%) |
Jul 18, 2018 | 25.15 | 25.61 | 24.95 | 25.56 | 467,596 | +0.40(+1.59%) |
Jul 17, 2018 | 24.74 | 25.19 | 24.64 | 25.16 | 136,451 | +0.29(+1.18%) |
Jul 16, 2018 | 24.63 | 24.93 | 24.48 | 24.87 | 128,567 | +0.21(+0.83%) |
Jul 13, 2018 | 24.42 | 24.66 | 236,000 | +0.04(+0.16%) | ||
Jul 12, 2018 | 24.32 | 24.78 | 23.91 | 24.62 | 223,026 | +0.38(+1.57%) |
Jul 11, 2018 | 25.56 | 25.56 | 23.97 | 24.24 | 477,067 | -1.41(-5.49%) |
Jul 10, 2018 | 25.40 | 26.05 | 25.34 | 25.65 | 306,095 | +0.31(+1.23%) |
Jul 09, 2018 | 24.80 | 25.36 | 24.63 | 25.34 | 221,596 | +0.77(+3.14%) |
Jul 06, 2018 | 23.81 | 24.60 | 23.64 | 24.56 | 219,757 | +0.66(+2.78%) |
Jul 05, 2018 | 23.51 | 23.91 | 23.51 | 23.90 | 139,620 | +0.62(+2.64%) |
Jul 03, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.63(-2.62%) |